| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.80 | -3.14% | 3,190,600 | 988,947 | 0 |
145.50
154.90
153.30
|
|
2 tháng
(2026-06-01) |
11 | 8.02% | 6,163,200 | 1,352,051 | 0 |
131.90
154.90
153.30
|
|
3 tháng
(2026-05-04) |
6.22 | 4.38% | 9,454,000 | 1,733,153 | 0 |
131.90
154.90
153.30
|
|
6 tháng
(2026-02-02) |
-4.19 | -2.75% | 20,962,400 | -1,196,787 | -357.5 |
114.64
154.90
153.30
|
|
12 tháng
(2025-08-05) |
20.07 | 15.68% | 40,335,800 | -2,471,787 | -552.2 |
114.64
178.58
153.30
|
|
24 tháng
(2024-08-12) |
67.26 | 83.19% | 94,911,600 | 1,104,565 | -142.6 |
79.93
178.58
153.30
|
|
36 tháng
(2023-08-16) |
82.64 | 126.23% | 152,057,300 | 519,078 | -225.0 |
57.87
178.58
153.30
|
|
60 tháng
(2021-08-26) |
114.58 | 341.80% | 215,899,900 | -5,299 | -260.4 |
32.46
178.58
153.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
108.03
|
133,600 | 106.28 | 108.03 | 106.20 | 17,600 | 14,300 | 0.4 | |
| 17/12/2024 |
106.28
|
253,500 | 107.59 | 108.46 | 106.28 | 12,000 | 101,300 | -11.0 | |
| 16/12/2024 |
108.03
|
141,800 | 109.42 | 109.68 | 107.59 | 2,800 | 23,500 | -2.6 | |
| 13/12/2024 |
109.42
|
119,400 | 110.64 | 110.64 | 109.16 | 4,500 | 22,400 | -2.3 | |
| 12/12/2024 |
110.46
|
291,800 | 108.90 | 111.51 | 108.72 | 44,602 | 25,000 | 2.5 | |
| 11/12/2024 |
109.16
|
140,500 | 110.38 | 110.38 | 108.72 | 29,100 | 50,200 | -2.6 | |
| 10/12/2024 |
109.77
|
145,200 | 110.64 | 110.64 | 108.29 | 15,500 | 52,000 | -4.6 | |
| 09/12/2024 |
109.33
|
176,800 | 110.64 | 111.60 | 108.37 | 6,450 | 8,900 | -0.3 | |
| 06/12/2024 |
110.29
|
201,500 | 110.29 | 111.51 | 109.77 | 21,715 | 33,500 | -1.5 | |
| 05/12/2024 |
109.77
|
266,700 | 109.59 | 114.99 | 109.59 | 19,500 | 20,100 | -0.1 | |
| 04/12/2024 |
110.81
|
347,600 | 108.03 | 111.86 | 107.24 | 44,400 | 12,900 | 4.0 | |
| 03/12/2024 |
107.50
|
248,500 | 108.55 | 108.55 | 107.15 | 34,000 | 22,700 | 1.4 | |
| 02/12/2024 |
108.90
|
203,300 | 111.95 | 111.95 | 108.03 | 141,110 | 170,700 | -3.7 | |
| 29/11/2024 |
110.20
|
310,400 | 108.03 | 110.20 | 108.03 | 61,400 | 61,500 | -0.0 | |
| 28/11/2024 |
107.68
|
268,600 | 103.67 | 108.03 | 103.58 | 24,300 | 31,000 | -0.8 | |
| 27/11/2024 |
103.67
|
72,700 | 105.24 | 105.24 | 103.67 | 7,000 | 38,300 | -3.7 | |
| 26/11/2024 |
104.80
|
96,500 | 102.45 | 104.80 | 102.45 | 8,500 | 8,000 | 0.1 | |
| 25/11/2024 |
102.45
|
92,100 | 104.10 | 104.10 | 102.36 | 3,805 | 43,910 | -4.7 | |
| 22/11/2024 |
104.10
|
50,400 | 106.28 | 106.28 | 103.67 | 3,200 | 14,200 | -1.3 | |
| 21/11/2024 |
104.54
|
66,000 | 104.54 | 104.54 | 102.54 | 4,100 | 24,300 | -2.4 | |
| 20/11/2024 |
104.19
|
107,300 | 101.84 | 105.06 | 100.62 | 31,800 | 17,600 | 1.7 | |
| 19/11/2024 |
101.58
|
127,700 | 103.23 | 104.45 | 101.23 | 33,100 | 27,229 | 0.7 | |
| 18/11/2024 |
103.32
|
217,400 | 105.41 | 105.41 | 100.18 | 68,700 | 2,000 | 7.9 | |
| 15/11/2024 |
105.41
|
178,400 | 107.15 | 107.15 | 103.58 | 32,750 | 30,300 | 0.3 | |
| 14/11/2024 |
107.59
|
238,400 | 108.29 | 109.33 | 106.28 | 49,200 | 11,700 | 4.7 | |
| 13/11/2024: Cổ tức tiền mặt tỉ lệ: 57.4% | |||||||||
| 13/11/2024 |
108.90
|
163,700 | 111.07 | 111.07 | 107.76 | 13,410 | 47,800 | -4.3 | |
| 12/11/2024 |
110.43
|
205,100 | 109.60 | 110.85 | 109.60 | 73,700 | 74,000 | -0.0 | |
| 11/11/2024 |
110.85
|
194,300 | 110.76 | 110.85 | 109.18 | 5,900 | 59,100 | -7.0 | |
| 08/11/2024 |
110.01
|
120,800 | 109.35 | 110.01 | 108.35 | 17,600 | 14,600 | 0.4 | |
| 07/11/2024 |
108.85
|
184,200 | 110.85 | 111.01 | 108.35 | 9,100 | 88,000 | -10.4 | |
| 06/11/2024 |
110.01
|
98,500 | 110.35 | 110.35 | 109.35 | 0 | 0 | 0 | |
| 05/11/2024 |
108.51
|
168,000 | 108.51 | 109.18 | 108.26 | 40,200 | 74,400 | -4.4 | |
| 04/11/2024 |
108.35
|
478,500 | 111.43 | 111.43 | 107.60 | 64,100 | 178,600 | -15.0 | |
| 01/11/2024 |
111.43
|
513,500 | 112.18 | 113.43 | 111.35 | 344,400 | 40,800 | 40.7 | |
| 31/10/2024 |
112.10
|
283,200 | 114.85 | 114.85 | 111.93 | 87,600 | 76,200 | 1.5 | |
| 30/10/2024 |
114.43
|
226,700 | 113.26 | 114.43 | 112.26 | 176,500 | 25,700 | 20.6 | |
| 29/10/2024 |
113.26
|
145,800 | 113.10 | 114.60 | 111.26 | 76,700 | 37,300 | 5.4 | |
| 28/10/2024 |
113.10
|
274,100 | 112.01 | 113.10 | 108.68 | 180,200 | 19,400 | 21.5 | |
| 25/10/2024 |
110.68
|
175,600 | 110.26 | 110.93 | 108.18 | 30,800 | 15,100 | 2.1 | |
| 24/10/2024 |
110.85
|
256,800 | 112.43 | 112.43 | 109.35 | 57,600 | 40,400 | 2.3 | |
| 23/10/2024 |
111.26
|
420,400 | 107.60 | 111.68 | 106.01 | 139,400 | 13,300 | 16.5 | |
| 22/10/2024 |
107.60
|
446,700 | 110.43 | 113.26 | 107.60 | 123,300 | 62,100 | 8.1 | |
| 21/10/2024 |
110.43
|
483,600 | 107.01 | 111.10 | 106.68 | 271,800 | 110,300 | 21.4 | |
| 18/10/2024 |
107.01
|
253,200 | 109.93 | 109.93 | 105.51 | 23,800 | 23,600 | 0.0 | |
| 17/10/2024 |
108.35
|
627,100 | 105.01 | 109.85 | 104.26 | 173,000 | 33,100 | 18.0 | |
| 16/10/2024 |
104.10
|
441,100 | 101.68 | 105.01 | 101.35 | 136,100 | 29,900 | 13.2 | |
| 15/10/2024 |
101.68
|
152,000 | 100.85 | 101.68 | 99.35 | 11,900 | 15,700 | -0.5 | |
| 14/10/2024 |
101.68
|
177,000 | 102.51 | 102.51 | 101.26 | 51,400 | 31,500 | 2.4 | |
| 11/10/2024 |
102.43
|
389,300 | 98.60 | 103.26 | 98.60 | 113,400 | 41,800 | 8.8 | |
| 10/10/2024 |
99.93
|
178,700 | 101.35 | 101.43 | 98.93 | 10,100 | 16,100 | -0.7 | |
| 09/10/2024 |
101.35
|
331,100 | 101.35 | 101.35 | 99.43 | 123,800 | 71,700 | 6.3 | |
| 08/10/2024 |
101.35
|
678,100 | 94.85 | 101.35 | 94.85 | 145,800 | 181,600 | -4.1 | |
| 07/10/2024 |
94.76
|
199,600 | 96.60 | 97.60 | 94.10 | 9,800 | 91,200 | -9.4 | |
| 04/10/2024 |
96.51
|
104,200 | 96.93 | 97.01 | 96.26 | 16,400 | 55,900 | -4.6 | |
| 03/10/2024 |
96.85
|
179,200 | 99.18 | 99.18 | 96.60 | 8,600 | 71,300 | -7.4 | |
| 02/10/2024 |
96.26
|
280,700 | 97.51 | 99.18 | 96.26 | 45,500 | 66,000 | -2.4 | |
| 01/10/2024 |
97.51
|
233,400 | 98.76 | 100.01 | 97.51 | 24,600 | 48,000 | -2.8 | |
| 30/09/2024 |
98.85
|
351,300 | 102.01 | 102.01 | 98.51 | 38,700 | 40,700 | -0.3 | |
| 27/09/2024 |
102.76
|
236,200 | 105.76 | 105.76 | 102.43 | 38,200 | 31,600 | 0.8 | |
| 26/09/2024 |
106.10
|
354,500 | 102.76 | 106.10 | 102.43 | 70,400 | 2,600 | 8.4 | |
| 25/09/2024 |
102.93
|
229,100 | 103.76 | 104.10 | 102.35 | 41,600 | 24,400 | 2.1 | |
| 24/09/2024 |
103.76
|
194,700 | 106.76 | 106.76 | 103.76 | 17,400 | 48,300 | -3.9 | |
| 23/09/2024 |
106.60
|
303,500 | 101.68 | 106.60 | 99.18 | 95,900 | 8,300 | 10.8 | |
| 20/09/2024 |
102.18
|
134,300 | 101.68 | 103.35 | 101.60 | 39,600 | 14,600 | 3.1 | |
| 19/09/2024 |
101.35
|
751,100 | 94.76 | 101.35 | 94.18 | 148,800 | 33,400 | 13.8 | |
| 18/09/2024 |
94.76
|
195,400 | 96.26 | 96.26 | 94.18 | 46,500 | 3,500 | 4.9 | |
| 17/09/2024 |
96.43
|
270,400 | 94.18 | 96.43 | 94.18 | 198,500 | 32,300 | 19.1 | |
| 16/09/2024 |
95.93
|
567,600 | 93.35 | 96.43 | 93.18 | 227,800 | 52,500 | 20.1 | |
| 13/09/2024 |
93.26
|
295,300 | 91.01 | 93.35 | 90.43 | 72,000 | 33,000 | 4.3 | |
| 12/09/2024 |
90.84
|
338,700 | 90.84 | 93.76 | 90.68 | 64,000 | 14,700 | 5.4 | |
| 11/09/2024 |
90.68
|
261,500 | 89.01 | 90.84 | 88.09 | 63,900 | 7,200 | 6.1 | |
| 10/09/2024 |
89.01
|
552,100 | 85.68 | 90.01 | 85.68 | 239,300 | 2,100 | 25.3 | |
| 09/09/2024 |
85.51
|
50,200 | 86.59 | 86.68 | 85.43 | 0 | 0 | 0 | |
| 06/09/2024 |
86.59
|
164,200 | 84.43 | 87.01 | 84.43 | 43,000 | 16,500 | 2.7 | |
| 05/09/2024 |
85.01
|
101,700 | 86.68 | 87.09 | 84.51 | 3,900 | 3,500 | 0.0 | |
| 04/09/2024 |
86.51
|
63,600 | 85.76 | 86.59 | 85.09 | 3,500 | 3,800 | -0.0 | |
| 30/08/2024 |
86.68
|
77,500 | 86.34 | 86.68 | 85.09 | 6,800 | 5,200 | 0.2 | |
| 29/08/2024 |
85.93
|
67,800 | 86.68 | 86.68 | 85.09 | 6,100 | 10,100 | -0.4 | |
| 28/08/2024 |
86.68
|
63,900 | 87.43 | 87.68 | 85.93 | 5,000 | 3,400 | 0.2 | |
| 27/08/2024 |
87.34
|
111,200 | 86.93 | 87.51 | 86.34 | 27,100 | 13,400 | 1.4 | |
| 26/08/2024 |
87.09
|
181,900 | 87.93 | 89.09 | 86.93 | 53,600 | 22,500 | 3.3 | |
| 23/08/2024 |
87.68
|
128,700 | 89.18 | 89.18 | 87.68 | 34,900 | 26,100 | 0.9 | |
| 22/08/2024 |
89.18
|
427,300 | 86.93 | 89.84 | 86.68 | 108,500 | 6,300 | 10.8 | |
| 21/08/2024 |
86.18
|
220,000 | 85.51 | 87.34 | 85.09 | 74,100 | 10,500 | 6.6 | |
| 20/08/2024 |
85.51
|
197,500 | 84.76 | 86.01 | 84.59 | 66,600 | 400 | 6.8 | |
| 19/08/2024 |
84.76
|
116,600 | 85.01 | 86.26 | 84.34 | 11,600 | 14,100 | -0.2 | |
| 16/08/2024 |
84.59
|
554,900 | 80.68 | 85.43 | 80.68 | 152,500 | 92,800 | 6.0 | |
| 15/08/2024 |
80.68
|
128,400 | 79.93 | 81.26 | 79.84 | 35,200 | 32,600 | 0.3 | |
| 14/08/2024 |
79.93
|
73,700 | 80.68 | 80.76 | 79.76 | 19,600 | 45,200 | -2.5 | |
| 13/08/2024 |
80.59
|
116,400 | 81.59 | 81.59 | 79.93 | 61,700 | 63,200 | -0.1 | |
| 12/08/2024 |
80.84
|
127,800 | 78.26 | 80.84 | 78.26 | 56,600 | 2,000 | 5.2 | |
| 09/08/2024 |
78.09
|
77,300 | 77.51 | 78.34 | 77.51 | 29,000 | 25,500 | 0.3 | |
| 08/08/2024 |
77.43
|
91,100 | 77.43 | 77.43 | 76.68 | 27,000 | 26,700 | 0.0 | |
| 07/08/2024 |
77.43
|
57,900 | 77.93 | 77.93 | 76.68 | 9,000 | 26,400 | -1.6 | |
| 06/08/2024 |
77.51
|
114,300 | 76.26 | 77.68 | 75.84 | 7,000 | 33,000 | -2.4 | |
| 05/08/2024 |
75.84
|
226,600 | 79.51 | 79.51 | 75.09 | 8,100 | 41,900 | -3.1 | |
| 02/08/2024 |
79.84
|
172,300 | 79.84 | 79.84 | 77.84 | 21,200 | 36,100 | -1.4 | |
| 01/08/2024 |
79.84
|
231,300 | 80.84 | 81.09 | 78.43 | 11,800 | 60,400 | -4.6 | |
| 31/07/2024 |
80.68
|
123,800 | 79.68 | 81.26 | 79.34 | 2,300 | 2,600 | -0.0 | |
| 30/07/2024 |
79.76
|
134,500 | 80.43 | 80.93 | 79.18 | 6,900 | 41,500 | -3.3 | |